Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| PulteGroup Inc | PHM | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.50 | -0.44% | 112.26 | 19:30:50 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 113.40 | 111.19 | 114.62 | 112.26 | 112.76 |
PHM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 108.06 | 114.62 | 104.60 | 108.34 | 2,349,945 | 4.20 | 3.89% |
| 1 Month | 117.01 | 121.075 | 104.60 | 111.79 | 1,762,320 | -4.75 | -4.06% |
| 3 Months | 105.13 | 121.075 | 100.24 | 109.52 | 1,768,388 | 7.13 | 6.78% |
| 6 Months | 69.26 | 121.075 | 68.80 | 99.90 | 1,957,839 | 43.00 | 62.08% |
| 1 Year | 62.35 | 121.075 | 62.35 | 85.28 | 2,305,484 | 49.91 | 80.05% |
| 3 Years | 54.60 | 121.075 | 35.0324 | 59.98 | 2,499,715 | 57.66 | 105.60% |
| 5 Years | 31.75 | 121.075 | 17.12 | 49.18 | 2,881,946 | 80.51 | 253.57% |
PHM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 112.26 | -0.50 | -0.44% | 113.40 | 114.62 | 111.19 | 2,045,355 |
| Apr 23 2024 | 112.76 | 4.93 | 4.57% | 107.06 | 113.25 | 105.82 | 3,513,983 |
| Apr 22 2024 | 107.83 | 2.40 | 2.28% | 106.32 | 107.83 | 105.185 | 2,722,606 |
| Apr 19 2024 | 105.43 | -0.53 | -0.50% | 106.25 | 107.99 | 104.60 | 2,325,217 |
| Apr 18 2024 | 105.96 | -0.19 | -0.18% | 109.50 | 109.66 | 105.92 | 1,902,868 |
| Apr 17 2024 | 106.15 | -0.71 | -0.66% | 108.06 | 108.19 | 105.97 | 1,285,049 |
| Apr 16 2024 | 106.86 | -1.93 | -1.77% | 107.37 | 107.63 | 105.35 | 1,576,793 |
| Apr 15 2024 | 108.79 | -2.10 | -1.89% | 111.49 | 111.54 | 108.42 | 1,839,558 |
| Apr 12 2024 | 110.89 | 0.31 | 0.28% | 109.90 | 110.91 | 109.28 | 1,530,607 |
| Apr 11 2024 | 110.58 | 1.18 | 1.08% | 109.42 | 111.57 | 109.42 | 1,173,629 |
| Apr 10 2024 | 109.40 | -5.99 | -5.19% | 111.30 | 111.86 | 109.10 | 2,235,405 |
| Apr 09 2024 | 115.39 | 0.34 | 0.30% | 115.88 | 116.01 | 112.76 | 1,295,251 |
| Apr 08 2024 | 115.05 | -1.30 | -1.12% | 116.57 | 116.99 | 115.01 | 1,679,421 |
| Apr 05 2024 | 116.35 | 2.51 | 2.20% | 114.10 | 116.64 | 113.865 | 1,296,583 |
| Apr 04 2024 | 113.84 | -1.78 | -1.54% | 117.09 | 117.75 | 113.245 | 1,775,047 |
| Apr 03 2024 | 115.62 | 1.42 | 1.24% | 113.70 | 115.74 | 113.51 | 1,456,843 |
| Apr 02 2024 | 114.20 | -4.23 | -3.57% | 115.83 | 116.04 | 112.36 | 2,023,136 |
| Apr 01 2024 | 118.43 | -2.19 | -1.82% | 120.62 | 121.075 | 117.86 | 1,246,207 |
| Mar 28 2024 | 120.62 | 2.61 | 2.21% | 118.18 | 120.89 | 118.09 | 1,623,984 |
| Mar 27 2024 | 118.01 | 2.02 | 1.74% | 117.01 | 118.2567 | 116.32 | 1,406,308 |
| Mar 26 2024 | 115.99 | 0.30 | 0.26% | 116.00 | 116.83 | 115.71 | 1,359,733 |
| Mar 25 2024 | 115.69 | -0.76 | -0.65% | 115.80 | 117.275 | 115.65 | 1,107,156 |
